Indicators

Artisan Partners Asset Mgmt (NY: APAM )

44.06 -0.79 (-1.76%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	13.76	14.24	13.62	14.14	2,177,615	+0.44(+3.23%)
Jan 28, 2016	13.97	14.07	13.53	13.69	1,083,014	-0.08(-0.56%)
Jan 27, 2016	13.94	14.10	13.55	13.77	1,057,741	-0.25(-1.80%)
Jan 26, 2016	13.53	14.06	13.47	14.02	594,352	+0.48(+3.57%)
Jan 25, 2016	14.01	14.01	13.52	13.54	631,650	-0.49(-3.48%)
Jan 22, 2016	13.81	14.14	13.80	14.03	902,356	+0.44(+3.26%)
Jan 21, 2016	13.22	13.93	13.17	13.59	1,348,065	+0.41(+3.08%)
Jan 20, 2016	13.10	13.31	12.69	13.18	942,891	-0.20(-1.49%)
Jan 19, 2016	13.47	13.69	13.24	13.38	1,074,036	+0.03(+0.20%)
Jan 15, 2016	13.30	13.35	13.35	13.35	1,963,425	-0.30(-2.18%)
Jan 14, 2016	13.22	13.79	13.01	13.65	1,615,968	+0.44(+3.32%)
Jan 13, 2016	13.89	13.93	13.02	13.21	1,997,906	-0.57(-4.13%)
Jan 12, 2016	14.29	14.39	13.47	13.78	1,770,073	-0.46(-3.20%)
Jan 11, 2016	14.21	14.44	13.84	14.24	1,483,338	-0.11(-0.76%)
Jan 08, 2016	14.73	14.78	14.30	14.34	1,021,782	-0.25(-1.73%)
Jan 07, 2016	15.29	15.34	14.53	14.60	890,136	-1.03(-6.56%)
Jan 06, 2016	15.69	15.94	15.59	15.62	1,266,232	-0.30(-1.87%)
Jan 05, 2016	15.91	16.02	15.83	15.92	468,580	+0.01(+0.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.